Anglo American (AAL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo American

Date Open High Low Close* Volume
08/05/2017 1,030.50p 1,030.94p 1,001.00p 1,009.50p 5484552
05/05/2017 997.40p 1,034.50p 982.40p 1,030.50p 10304105
04/05/2017 1,036.00p 1,048.13p 991.50p 1,001.00p 11244852
03/05/2017 1,078.50p 1,082.62p 1,041.00p 1,044.50p 9183750
02/05/2017 1,122.50p 1,127.00p 1,074.00p 1,079.00p 7314075
28/04/2017 1,100.00p 1,121.00p 1,088.00p 1,106.50p 6098795
27/04/2017 1,103.50p 1,115.00p 1,084.50p 1,088.00p 6616766
26/04/2017 1,119.50p 1,133.50p 1,083.00p 1,115.00p 15945127
25/04/2017 1,105.00p 1,130.00p 1,099.00p 1,123.00p 12047244
24/04/2017 1,146.00p 1,150.50p 1,123.55p 1,129.00p 7424555
21/04/2017 1,154.00p 1,164.50p 1,111.50p 1,117.50p 8218734
20/04/2017 1,123.50p 1,141.00p 1,110.00p 1,136.50p 5720361
19/04/2017 1,110.00p 1,135.00p 1,108.00p 1,125.00p 8945123
18/04/2017 1,145.00p 1,170.00p 1,110.00p 1,110.00p 7833120
13/04/2017 1,171.00p 1,176.61p 1,162.00p 1,170.00p 5212769
12/04/2017 1,215.00p 1,232.50p 1,168.50p 1,171.00p 11416525
11/04/2017 1,230.50p 1,247.50p 1,207.50p 1,218.50p 5395060
10/04/2017 1,237.50p 1,255.50p 1,224.50p 1,234.50p 5301731
07/04/2017 1,225.50p 1,245.00p 1,209.00p 1,235.50p 11554894
06/04/2017 1,240.50p 1,268.00p 1,228.50p 1,245.00p 7933353
05/04/2017 1,254.00p 1,264.50p 1,241.00p 1,241.00p 6403917
04/04/2017 1,215.00p 1,243.00p 1,202.50p 1,238.50p 6344372
03/04/2017 1,228.50p 1,255.00p 1,209.00p 1,209.00p 7269849
31/03/2017 1,236.50p 1,251.50p 1,205.50p 1,219.50p 8184345
30/03/2017 1,231.50p 1,267.00p 1,226.21p 1,262.50p 4904656
29/03/2017 1,230.00p 1,235.50p 1,210.00p 1,234.50p 5058810
28/03/2017 1,216.50p 1,227.00p 1,191.50p 1,218.50p 6067524
27/03/2017 1,226.00p 1,241.50p 1,196.00p 1,203.50p 6445068
24/03/2017 1,258.00p 1,268.00p 1,247.00p 1,252.50p 3479961
23/03/2017 1,267.00p 1,290.00p 1,253.00p 1,253.50p 5970014
22/03/2017 1,218.00p 1,273.00p 1,207.08p 1,265.00p 7469185
21/03/2017 1,267.00p 1,296.50p 1,240.00p 1,247.00p 5732720
20/03/2017 1,282.00p 1,292.43p 1,269.93p 1,279.00p 4353294
17/03/2017 1,277.00p 1,305.00p 1,272.00p 1,292.50p 10645391
16/03/2017 1,326.00p 1,329.50p 1,276.00p 1,297.50p 15848212
15/03/2017 1,192.00p 1,209.50p 1,187.50p 1,194.50p 7029918
14/03/2017 1,184.00p 1,197.00p 1,165.50p 1,180.00p 6212185
13/03/2017 1,179.50p 1,200.00p 1,179.50p 1,186.50p 6157360
10/03/2017 1,148.50p 1,170.00p 1,133.00p 1,140.50p 6861695
09/03/2017 1,179.00p 1,184.00p 1,143.50p 1,149.00p 11732204
08/03/2017 1,223.50p 1,236.50p 1,200.50p 1,204.50p 6339846
07/03/2017 1,245.50p 1,249.50p 1,215.50p 1,227.00p 5129859
06/03/2017 1,260.00p 1,265.00p 1,231.00p 1,238.00p 5175330
03/03/2017 1,262.00p 1,282.00p 1,244.00p 1,272.50p 5236927
02/03/2017 1,315.50p 1,328.50p 1,275.00p 1,277.00p 5864623
01/03/2017 1,281.50p 1,312.50p 1,274.50p 1,310.00p 5652302
28/02/2017 1,254.50p 1,276.50p 1,235.50p 1,270.50p 7807026
27/02/2017 1,271.00p 1,279.50p 1,250.50p 1,268.50p 4464652
24/02/2017 1,265.00p 1,287.50p 1,232.00p 1,252.50p 6855703
23/02/2017 1,305.50p 1,336.00p 1,253.50p 1,269.50p 8407284
22/02/2017 1,341.00p 1,341.00p 1,290.11p 1,309.00p 7143135
21/02/2017 1,392.00p 1,395.00p 1,332.50p 1,350.50p 5822402
20/02/2017 1,359.50p 1,368.50p 1,337.50p 1,360.00p 3353983
17/02/2017 1,361.50p 1,362.50p 1,333.00p 1,345.00p 5997390
16/02/2017 1,393.00p 1,405.51p 1,345.50p 1,369.50p 6212399
15/02/2017 1,399.50p 1,409.50p 1,388.00p 1,395.00p 4694131
14/02/2017 1,393.50p 1,409.50p 1,370.00p 1,391.00p 9713925
13/02/2017 1,386.00p 1,422.50p 1,354.75p 1,409.50p 6521993
10/02/2017 1,337.50p 1,360.50p 1,326.54p 1,352.50p 7500789
09/02/2017 1,341.50p 1,345.00p 1,276.50p 1,295.50p 8222000
08/02/2017 1,362.00p 1,376.00p 1,304.50p 1,331.00p 6915023
07/02/2017 1,331.00p 1,355.00p 1,330.00p 1,335.50p 4113745
06/02/2017 1,336.00p 1,353.50p 1,321.50p 1,329.50p 4179497
03/02/2017 1,346.50p 1,353.84p 1,315.00p 1,332.00p 6143188
02/02/2017 1,371.00p 1,399.50p 1,362.50p 1,377.50p 3915211
01/02/2017 1,366.50p 1,390.50p 1,366.50p 1,371.50p 5817259
31/01/2017 1,341.00p 1,374.50p 1,337.00p 1,358.00p 11589955
30/01/2017 1,358.00p 1,358.00p 1,330.00p 1,333.00p 5290801
27/01/2017 1,344.00p 1,370.00p 1,338.52p 1,369.00p 6832758
26/01/2017 1,384.00p 1,384.50p 1,341.50p 1,355.50p 4914411
25/01/2017 1,407.00p 1,414.50p 1,358.00p 1,361.50p 7611579
24/01/2017 1,340.00p 1,392.08p 1,340.00p 1,386.00p 10212074
23/01/2017 1,292.00p 1,324.50p 1,291.50p 1,308.50p 4797731
20/01/2017 1,292.50p 1,299.50p 1,277.50p 1,289.50p 7189998
19/01/2017 1,336.50p 1,342.67p 1,299.50p 1,302.00p 5758874
18/01/2017 1,320.00p 1,343.00p 1,296.00p 1,343.00p 5711219
17/01/2017 1,340.00p 1,342.00p 1,313.41p 1,324.00p 6678077
16/01/2017 1,355.00p 1,370.50p 1,347.00p 1,355.50p 5015350
13/01/2017 1,311.50p 1,343.50p 1,310.50p 1,329.50p 7562098
12/01/2017 1,290.00p 1,339.16p 1,284.85p 1,310.50p 7753178
11/01/2017 1,237.50p 1,301.00p 1,224.00p 1,285.00p 9716240
10/01/2017 1,172.50p 1,243.50p 1,168.72p 1,237.50p 9860051
09/01/2017 1,156.50p 1,168.00p 1,141.50p 1,154.50p 7261907
06/01/2017 1,140.00p 1,529.01p 1,130.00p 1,135.00p 8985735
05/01/2017 1,169.00p 1,169.00p 1,138.50p 1,145.00p 6898788
04/01/2017 1,167.00p 1,171.01p 1,132.00p 1,142.50p 9632087
03/01/2017 1,166.00p 1,185.00p 1,159.00p 1,162.00p 4458007
30/12/2016 1,161.50p 1,170.00p 1,130.50p 1,160.00p 3022324
29/12/2016 1,161.00p 1,179.00p 1,152.00p 1,161.00p 3457283
28/12/2016 1,136.00p 1,183.00p 1,136.00p 1,165.50p 6282232
23/12/2016 1,125.50p 1,143.50p 1,123.00p 1,125.50p 1458230
22/12/2016 1,132.50p 1,141.50p 1,124.50p 1,126.00p 8242309
21/12/2016 1,137.00p 1,147.00p 1,120.00p 1,134.50p 4747015
20/12/2016 1,124.50p 1,149.00p 1,109.50p 1,135.00p 5080369
19/12/2016 1,133.00p 1,138.00p 1,100.50p 1,124.50p 6435022
16/12/2016 1,153.50p 1,161.65p 1,132.89p 1,133.00p 11450812
15/12/2016 1,184.00p 1,190.50p 1,143.00p 1,154.50p 12889551
14/12/2016 1,190.00p 1,217.50p 1,176.50p 1,202.50p 7746194
13/12/2016 1,213.00p 1,253.82p 1,170.00p 1,178.50p 7203797
12/12/2016 1,247.50p 1,260.00p 1,202.00p 1,210.00p 6431435
09/12/2016 1,245.00p 1,261.50p 1,211.00p 1,214.00p 6706775
08/12/2016 1,258.00p 1,283.59p 1,223.50p 1,245.00p 7810855
07/12/2016 1,221.00p 1,252.13p 1,204.00p 1,252.00p 8541040
06/12/2016 1,240.00p 1,240.00p 1,183.00p 1,194.50p 7471546
05/12/2016 1,210.00p 1,250.00p 1,174.22p 1,243.00p 6291859
02/12/2016 1,193.50p 1,218.00p 1,170.00p 1,209.00p 7296267
01/12/2016 1,213.50p 1,227.50p 1,162.50p 1,207.50p 6276894
30/11/2016 1,184.00p 1,224.00p 1,159.00p 1,185.00p 14448693
29/11/2016 1,209.50p 1,228.50p 1,190.00p 1,204.50p 6822885
28/11/2016 1,243.50p 1,249.50p 1,225.50p 1,237.00p 6902863
25/11/2016 1,260.50p 1,260.50p 1,229.50p 1,235.50p 4960472
24/11/2016 1,236.00p 1,256.00p 1,228.50p 1,254.00p 7177579
23/11/2016 1,221.00p 1,244.00p 1,193.50p 1,237.50p 7999952
22/11/2016 1,178.50p 1,208.12p 1,167.50p 1,208.00p 9383942
21/11/2016 1,115.00p 1,132.02p 1,101.00p 1,122.50p 6763581
18/11/2016 1,109.00p 1,109.00p 1,080.36p 1,089.50p 10036295
17/11/2016 1,115.00p 1,131.75p 1,103.50p 1,126.50p 7158170
16/11/2016 1,120.00p 1,130.00p 1,087.00p 1,094.00p 7647597
15/11/2016 1,150.00p 1,152.00p 1,088.00p 1,096.50p 12181235
14/11/2016 1,170.50p 1,199.50p 1,162.90p 1,175.00p 7793770
11/11/2016 1,200.00p 1,220.08p 1,131.00p 1,148.50p 9602335
10/11/2016 1,215.50p 1,270.50p 1,172.50p 1,176.50p 15019176
09/11/2016 1,128.00p 1,196.00p 1,114.00p 1,193.00p 13094630
08/11/2016 1,120.00p 1,156.00p 1,115.00p 1,153.00p 6604293
07/11/2016 1,101.00p 1,128.50p 1,094.50p 1,122.50p 7253831
04/11/2016 1,090.50p 1,090.50p 1,062.50p 1,071.50p 9460397
03/11/2016 1,115.00p 1,119.20p 1,083.00p 1,100.00p 5917851
02/11/2016 1,115.00p 1,143.50p 1,106.00p 1,130.50p 7345918
01/11/2016 1,144.00p 1,157.73p 1,119.49p 1,123.50p 8803044
31/10/2016 1,101.50p 1,138.18p 1,099.23p 1,131.00p 7430600
28/10/2016 1,107.50p 1,107.50p 1,084.37p 1,099.50p 4724242
27/10/2016 1,080.00p 1,103.00p 1,071.00p 1,102.00p 6903849
26/10/2016 1,094.50p 1,098.65p 1,074.00p 1,092.00p 9660534
25/10/2016 1,085.50p 1,125.95p 1,075.64p 1,114.00p 7431304
24/10/2016 1,110.00p 1,130.00p 1,065.50p 1,065.50p 6165264
21/10/2016 1,068.00p 1,103.00p 1,057.50p 1,094.00p 8916279
20/10/2016 1,053.50p 1,065.60p 1,038.50p 1,064.00p 10452186
19/10/2016 1,037.50p 1,057.50p 1,030.00p 1,054.50p 8781197
18/10/2016 1,027.00p 1,041.45p 1,022.50p 1,029.50p 4616739
17/10/2016 1,002.00p 1,025.00p 984.10p 1,012.50p 4868072
14/10/2016 1,014.00p 1,025.50p 1,004.50p 1,006.00p 4219534
13/10/2016 1,020.00p 1,022.00p 981.00p 990.60p 10496511
12/10/2016 1,033.50p 1,047.50p 1,020.19p 1,040.50p 7862823
11/10/2016 1,046.50p 1,063.50p 1,028.50p 1,031.00p 9611108
10/10/2016 1,031.50p 1,048.50p 1,023.00p 1,042.50p 6703460
07/10/2016 1,022.50p 1,048.00p 1,010.48p 1,021.00p 8088827
06/10/2016 1,018.00p 1,019.50p 998.30p 998.40p 5415851
05/10/2016 975.60p 1,018.50p 967.70p 1,011.00p 8597641
04/10/2016 998.80p 1,029.00p 985.30p 986.30p 11151433
03/10/2016 968.10p 998.80p 960.20p 995.40p 7117224
30/09/2016 961.60p 975.20p 945.60p 967.60p 9412089
29/09/2016 966.50p 981.28p 957.50p 980.10p 10569655
28/09/2016 923.60p 945.30p 919.10p 923.70p 5500929
27/09/2016 938.40p 945.70p 908.50p 916.80p 5692567
26/09/2016 939.50p 945.50p 917.16p 930.80p 5892032
23/09/2016 909.60p 958.10p 898.50p 951.00p 8416366
22/09/2016 920.00p 925.80p 910.90p 920.50p 7384781
21/09/2016 875.00p 892.70p 864.00p 888.70p 6794521
20/09/2016 860.20p 873.70p 854.60p 857.60p 5421373
19/09/2016 828.80p 867.50p 828.60p 860.90p 6054213
16/09/2016 815.00p 824.40p 801.70p 814.40p 7902399
15/09/2016 796.50p 815.20p 793.00p 811.50p 6653336
14/09/2016 795.20p 817.00p 786.10p 803.60p 7744330
13/09/2016 815.40p 821.16p 782.70p 783.80p 8877161
12/09/2016 817.10p 827.30p 795.80p 819.50p 10530848
09/09/2016 852.10p 868.40p 834.24p 846.60p 7531827
08/09/2016 841.00p 864.00p 841.00p 858.90p 6777035
07/09/2016 830.00p 850.30p 814.80p 840.20p 6505351
06/09/2016 818.90p 841.70p 818.90p 826.80p 6631291
05/09/2016 814.70p 835.60p 799.43p 814.00p 5004831
02/09/2016 793.20p 825.30p 777.20p 808.00p 11106501
01/09/2016 789.00p 838.74p 765.10p 788.70p 8505573
31/08/2016 811.90p 811.90p 773.70p 779.80p 9421643
30/08/2016 854.80p 854.90p 814.20p 817.50p 6603216
26/08/2016 842.80p 864.70p 835.10p 858.50p 7062415
25/08/2016 841.60p 847.30p 822.00p 839.60p 5829332
24/08/2016 870.40p 870.50p 840.80p 848.60p 7471075
23/08/2016 843.50p 878.10p 843.20p 876.10p 5659032
22/08/2016 864.20p 864.20p 825.70p 835.00p 6310928
19/08/2016 882.60p 887.20p 860.00p 870.00p 4795174
18/08/2016 875.00p 891.70p 873.60p 880.00p 4135913
17/08/2016 888.30p 897.81p 858.60p 865.70p 6826083
16/08/2016 868.50p 910.00p 866.60p 890.00p 7529522
15/08/2016 854.20p 880.60p 854.20p 872.70p 5965462
12/08/2016 886.70p 892.80p 841.00p 856.90p 10210843
11/08/2016 883.70p 890.66p 860.70p 884.90p 4592146
10/08/2016 873.10p 890.20p 870.00p 876.90p 4741292
09/08/2016 874.20p 884.80p 859.00p 879.00p 5456352
08/08/2016 870.30p 893.30p 865.60p 875.30p 5529988
05/08/2016 860.00p 872.00p 846.40p 859.90p 6412976
04/08/2016 835.40p 851.20p 821.00p 845.00p 8723114
03/08/2016 832.10p 843.00p 819.70p 835.40p 7106070
02/08/2016 850.00p 854.00p 821.70p 835.00p 7928047
01/08/2016 849.00p 867.80p 831.24p 848.80p 6149272
29/07/2016 848.30p 849.00p 813.10p 830.50p 7332078
28/07/2016 831.70p 859.60p 817.92p 842.60p 14239299
27/07/2016 789.00p 809.30p 787.60p 799.20p 4140075
26/07/2016 781.30p 792.80p 764.80p 782.10p 4736222
25/07/2016 781.20p 792.50p 768.00p 775.80p 5137961
22/07/2016 781.50p 790.20p 763.10p 775.70p 4891036

*Close Price adjusted for both dividends and splits